Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.316 -0.054 (-0.65%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.047 6.047 6.047 0 +0.03(+0.43%)
Dec 28, 2017 6.016 6.042 6.016 6.021 70,719 +0.02(+0.26%)
Dec 27, 2017 6.006 6.037 5.994 6.006 169,332 -0.01(-0.17%)
Dec 26, 2017 6.021 6.035 6.006 6.016 81,634 -0.01(-0.17%)
Dec 22, 2017 6.011 6.037 5.985 6.026 75,092 +0.04(+0.69%)
Dec 21, 2017 5.990 6.032 5.975 5.985 131,571 -0.02(-0.26%)
Dec 20, 2017 6.001 6.006 5.986 6.001 92,627 +0.00(+0.05%)
Dec 19, 2017 6.021 6.021 5.975 5.997 183,604 +0.00(+0.03%)
Dec 18, 2017 6.021 6.037 5.985 5.995 161,685 -0.03(-0.52%)
Dec 15, 2017 6.047 6.057 6.026 6.026 141,689 -0.04(-0.60%)
Dec 14, 2017 5.975 6.078 5.964 6.063 250,952 +0.07(+1.12%)
Dec 13, 2017 6.011 6.021 5.980 5.995 211,387 +0.00(+0.00%)
Dec 12, 2017 6.032 6.042 5.972 5.995 138,424 -0.06(-0.94%)
Dec 11, 2017 6.016 6.094 6.016 6.052 159,767 +0.02(+0.26%)
Dec 08, 2017 6.083 6.094 6.016 6.037 115,557 -0.02(-0.34%)
Dec 07, 2017 6.037 6.057 6.001 6.057 194,772 +0.01(+0.17%)
Dec 06, 2017 6.032 6.063 6.016 6.047 194,550 +0.04(+0.60%)
Dec 05, 2017 6.006 6.016 6.001 6.011 90,024 +0.04(+0.60%)
Dec 04, 2017 5.975 6.011 5.970 5.975 190,268 +0.01(+0.09%)
Dec 01, 2017 5.872 5.970 5.872 5.970 200,089 +0.10(+1.66%)
Nov 30, 2017 5.965 6.001 5.826 5.872 324,366 -0.10(-1.72%)
Nov 29, 2017 5.996 5.996 5.908 5.975 224,131 -0.01(-0.09%)
Nov 28, 2017 5.955 5.996 5.931 5.981 167,974 +0.03(+0.44%)
Nov 27, 2017 5.980 5.995 5.939 5.955 257,970 -0.05(-0.77%)
Nov 24, 2017 5.975 6.027 5.955 6.001 114,352 +0.03(+0.43%)
Nov 22, 2017 5.986 6.021 5.960 5.975 71,598 -0.01(-0.17%)
Nov 21, 2017 5.986 6.031 5.970 5.986 123,313 +0.01(+0.17%)
Nov 20, 2017 6.011 6.042 5.950 5.975 140,437 -0.04(-0.60%)
Nov 17, 2017 5.991 6.032 5.980 6.011 123,420 +0.03(+0.43%)
Nov 16, 2017 5.914 5.996 5.914 5.986 218,513 +0.10(+1.66%)
Nov 15, 2017 5.811 5.924 5.729 5.888 531,552 +0.01(+0.17%)
Nov 14, 2017 5.970 5.970 5.862 5.878 307,316 -0.10(-1.72%)
Nov 13, 2017 6.093 6.116 5.980 5.980 268,961 -0.12(-1.94%)
Nov 10, 2017 6.114 6.119 6.099 6.099 71,916 -0.03(-0.42%)
Nov 09, 2017 6.119 6.140 6.094 6.124 137,120 -0.01(-0.17%)
Nov 08, 2017 6.170 6.180 6.119 6.134 180,742 -0.02(-0.25%)
Nov 07, 2017 6.160 6.160 6.145 6.150 136,083 -0.01(-0.08%)
Nov 06, 2017 6.134 6.155 6.134 6.155 75,504 +0.02(+0.33%)
Nov 03, 2017 6.119 6.160 6.119 6.135 152,864 +0.02(+0.34%)
Nov 02, 2017 6.109 6.150 6.109 6.114 169,599 -0.02(-0.33%)
Nov 01, 2017 6.155 6.160 6.122 6.134 127,127 -0.01(-0.17%)
Oct 31, 2017 6.068 6.150 6.068 6.145 238,023 +0.08(+1.35%)
Oct 30, 2017 6.109 6.109 6.063 6.063 119,281 -0.03(-0.42%)
Oct 27, 2017 6.058 6.114 6.032 6.089 421,220 +0.05(+0.76%)
Oct 26, 2017 6.053 6.058 6.017 6.043 90,588 +0.02(+0.34%)
Oct 25, 2017 6.089 6.089 5.987 6.022 215,096 -0.06(-1.01%)
Oct 24, 2017 6.058 6.094 6.032 6.083 154,603 +0.02(+0.25%)
Oct 23, 2017 6.048 6.114 6.048 6.068 96,862 +0.01(+0.08%)
Oct 20, 2017 6.017 6.083 6.002 6.063 190,463 +0.05(+0.76%)
Oct 19, 2017 5.987 6.089 5.874 6.017 523,052 +0.01(+0.17%)
Oct 18, 2017 6.145 6.145 6.002 6.007 450,307 -0.15(-2.40%)
Oct 17, 2017 6.206 6.206 6.059 6.155 490,359 -0.06(-0.90%)
Oct 16, 2017 6.206 6.211 6.180 6.211 164,277 +0.01(+0.08%)
Oct 13, 2017 6.216 6.226 6.201 6.206 139,991 -0.02(-0.25%)
Oct 12, 2017 6.231 6.241 6.201 6.221 202,439 -0.01(-0.08%)
Oct 11, 2017 6.226 6.240 6.211 6.226 117,131 +0.00(+0.00%)
Oct 10, 2017 6.241 6.269 6.201 6.226 171,318 +0.00(+0.00%)
Oct 09, 2017 6.241 6.241 6.206 6.226 127,365 +0.01(+0.16%)
Oct 06, 2017 6.241 6.241 6.125 6.216 140,747 -0.03(-0.41%)
Oct 05, 2017 6.201 6.252 6.181 6.241 105,590 +0.03(+0.41%)
Oct 04, 2017 6.191 6.216 6.171 6.216 181,501 +0.04(+0.66%)
Oct 03, 2017 6.186 6.186 6.150 6.176 213,904 +0.02(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.